| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0.10 | 0.95% | 3,692,500 | -5,500 | 0 |
10.50
11.50
10.60
|
|
2 tháng
(2026-04-13) |
0.30 | 2.91% | 7,475,800 | -73,700 | 0 |
10.20
11.50
10.60
|
|
3 tháng
(2026-03-16) |
0.10 | 0.95% | 11,209,500 | -87,000 | -0.1 |
9.90
11.50
10.60
|
|
6 tháng
(2025-12-15) |
-0.40 | -3.64% | 23,873,000 | -55,500 | 0.2 |
9.80
11.90
10.60
|
|
12 tháng
(2025-06-17) |
1.50 | 16.48% | 97,100,500 | -90,400 | -0.2 |
8.90
14.10
10.60
|
|
24 tháng
(2024-06-24) |
-0.58 | -5.18% | 142,178,898 | -1,065,696 | -10.1 |
6.73
14.10
10.60
|
|
36 tháng
(2023-06-28) |
1.60 | 17.78% | 225,594,227 | -623,166 | -5.1 |
6.73
14.10
10.60
|
|
60 tháng
(2021-07-08) |
-4.26 | -28.65% | 741,573,332 | 348,786 | 12.8 |
5.49
22.16
10.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
10.60
|
75,700 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
| 11/06/2026 |
10.60
|
83,700 | 10.50 | 10.60 | 10.50 | 0 | 500 | 0 |
| 10/06/2026 |
10.60
|
62,600 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
| 09/06/2026 |
10.60
|
104,600 | 10.40 | 10.60 | 10.40 | 0 | 0 | 0 |
| 08/06/2026 |
10.60
|
162,200 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 |
| 05/06/2026 |
10.60
|
178,100 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
| 04/06/2026 |
10.50
|
90,700 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 |
| 03/06/2026 |
10.60
|
95,500 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 |
| 02/06/2026 |
10.60
|
138,300 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 |
| 01/06/2026 |
10.60
|
146,700 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 |
| 29/05/2026 |
10.50
|
137,100 | 10.50 | 10.60 | 10.40 | 0 | 1,200 | 0 |
| 28/05/2026 |
10.60
|
104,500 | 10.50 | 10.60 | 10.40 | 0 | 1,300 | 0 |
| 27/05/2026 |
10.70
|
121,600 | 10.60 | 10.70 | 10.40 | 0 | 1,000 | 0 |
| 26/05/2026 |
10.60
|
136,700 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 |
| 25/05/2026 |
10.60
|
112,000 | 10.70 | 10.80 | 10.50 | 0 | 0 | 0 |
| 22/05/2026 |
10.70
|
190,000 | 10.80 | 10.80 | 10.50 | 100 | 0 | 0 |
| 21/05/2026 |
10.70
|
121,900 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
| 20/05/2026 |
10.80
|
187,700 | 10.70 | 10.90 | 10.50 | 0 | 0 | 0 |
| 19/05/2026 |
10.90
|
209,000 | 10.90 | 10.90 | 10.60 | 0 | 10,100 | 0 |
| 18/05/2026 |
10.90
|
234,300 | 10.90 | 11.10 | 10.80 | 0 | 0 | 0 |
| 15/05/2026 |
11.20
|
362,400 | 11.30 | 11.50 | 10.80 | 0 | 0 | 0 |
| 14/05/2026 |
11.50
|
526,700 | 10.40 | 11.50 | 10.40 | 8,500 | 0 | 0 |
| 13/05/2026 |
10.50
|
186,200 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
| 12/05/2026 |
10.50
|
216,500 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 |
| 11/05/2026 |
10.50
|
276,600 | 10.40 | 10.50 | 10.20 | 0 | 5,600 | 0 |
| 08/05/2026 |
10.40
|
264,300 | 10.30 | 10.40 | 10.20 | 0 | 5,600 | 0 |
| 07/05/2026 |
10.40
|
173,900 | 10.30 | 10.40 | 10.20 | 1,000 | 0 | 0 |
| 06/05/2026 |
10.30
|
216,100 | 10.30 | 10.40 | 10.10 | 1,000 | 0 | 0 |
| 05/05/2026 |
10.30
|
116,100 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
| 04/05/2026 |
10.30
|
122,000 | 10.30 | 10.50 | 10.30 | 1,200 | 0 | 0 |
| 29/04/2026 |
10.40
|
189,600 | 10.40 | 10.40 | 10.20 | 0 | 50,000 | 0 |
| 28/04/2026 |
10.50
|
255,500 | 10.30 | 10.50 | 10.30 | 3,300 | 0 | 0 |
| 24/04/2026 |
10.50
|
134,600 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
| 23/04/2026 |
10.50
|
179,700 | 10.40 | 10.50 | 10.20 | 0 | 2,100 | 0 |
| 22/04/2026 |
10.40
|
249,100 | 10.50 | 10.50 | 10.20 | 0 | 17,500 | 0 |
| 21/04/2026 |
10.50
|
171,400 | 10.70 | 10.70 | 10.40 | 0 | 1,300 | 0 |
| 20/04/2026 |
10.70
|
240,000 | 10.60 | 10.70 | 10.40 | 0 | 0 | 0 |
| 17/04/2026 |
10.60
|
514,900 | 10.30 | 10.60 | 10.30 | 7,400 | 0 | 0 |
| 16/04/2026 |
10.30
|
91,800 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
| 15/04/2026 |
10.20
|
155,700 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
| 14/04/2026 |
10.30
|
100,000 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
| 13/04/2026 |
10.30
|
115,500 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 |
| 10/04/2026 |
10.20
|
444,100 | 10.20 | 10.40 | 10.10 | 0 | 0 | 0 |
| 09/04/2026 |
10.10
|
113,400 | 10.20 | 10.20 | 10.10 | 0 | 2,500 | 0 |
| 08/04/2026 |
10.20
|
331,100 | 10.20 | 10.30 | 10 | 9,800 | 8,100 | 0 |
| 07/04/2026 |
10.10
|
108,800 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 06/04/2026 |
10
|
157,800 | 10.10 | 10.20 | 9.90 | 11,200 | 0 | 0.1 |
| 03/04/2026 |
10.10
|
243,500 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
| 02/04/2026 |
10.30
|
235,600 | 10.20 | 10.30 | 10 | 1,000 | 0 | 0.0 |
| 01/04/2026 |
10.30
|
263,500 | 10.20 | 10.40 | 10.10 | 0 | 0 | 0 |
| 31/03/2026 |
10.20
|
101,100 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
| 30/03/2026 |
10.20
|
127,500 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
| 27/03/2026 |
10.40
|
174,900 | 10.10 | 10.40 | 10 | 0 | 0 | 0 |
| 26/03/2026 |
10.20
|
144,100 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 25/03/2026 |
10.30
|
112,900 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 |
| 24/03/2026 |
10.20
|
166,200 | 9.90 | 10.20 | 9.80 | 0 | 0 | 0 |
| 23/03/2026 |
9.90
|
148,200 | 9.20 | 10.20 | 9.20 | 1,500 | 0 | 0.0 |
| 20/03/2026 |
10.20
|
146,200 | 10.30 | 10.30 | 9.80 | 0 | 5,800 | -0.1 |
| 19/03/2026 |
10.30
|
178,900 | 10.30 | 10.30 | 10 | 0 | 5,800 | -0.1 |
| 18/03/2026 |
10.40
|
184,700 | 10.30 | 10.40 | 10.10 | 2,800 | 2,900 | -0.0 |
| 17/03/2026 |
10.40
|
218,000 | 10.50 | 10.60 | 10.30 | 0 | 400 | -0.0 |
| 16/03/2026 |
10.50
|
133,200 | 10.60 | 10.60 | 10.40 | 0 | 14,100 | -0.1 |
| 13/03/2026 |
10.70
|
219,500 | 10.50 | 10.70 | 10.30 | 0 | 0 | 0 |
| 12/03/2026 |
10.70
|
262,600 | 10.90 | 10.90 | 10.40 | 1,000 | 0 | 0.0 |
| 11/03/2026 |
11
|
289,800 | 10.50 | 11 | 10.30 | 21,600 | 0 | 0.2 |
| 10/03/2026 |
10.70
|
399,100 | 9.60 | 10.70 | 9.50 | 400 | 0 | 0.0 |
| 09/03/2026 |
9.80
|
394,100 | 10.70 | 10.70 | 9.80 | 400 | 0 | 0.0 |
| 06/03/2026 |
10.80
|
183,800 | 11 | 11 | 10.80 | 2,000 | 0 | 0.0 |
| 05/03/2026 |
11
|
148,300 | 10.90 | 11 | 10.80 | 0 | 0 | 0 |
| 04/03/2026 |
10.90
|
281,700 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 |
| 03/03/2026 |
11
|
129,500 | 10.90 | 11 | 10.80 | 5,000 | 0 | 0.1 |
| 02/03/2026 |
11
|
235,600 | 10.90 | 11 | 10.50 | 1,000 | 0 | 0.0 |
| 27/02/2026 |
11.10
|
141,400 | 11.10 | 11.10 | 10.90 | 2,500 | 0 | 0.0 |
| 26/02/2026 |
11.10
|
86,900 | 11.10 | 11.10 | 10.90 | 500 | 0 | 0.0 |
| 25/02/2026 |
11.10
|
236,000 | 11.10 | 11.20 | 11 | 5,100 | 0 | 0.1 |
| 24/02/2026 |
11
|
283,600 | 11.20 | 11.30 | 11 | 0 | 0 | 0 |
| 23/02/2026 |
11.30
|
110,800 | 11.20 | 11.30 | 11.10 | 1,000 | 0 | 0.0 |
| 13/02/2026 |
11.20
|
166,000 | 11.20 | 11.30 | 11 | 0 | 0 | 0 |
| 12/02/2026 |
11.20
|
206,200 | 11.10 | 11.20 | 10.90 | 0 | 0 | 0 |
| 11/02/2026 |
11.10
|
225,400 | 10.90 | 11.10 | 10.80 | 0 | 0 | 0 |
| 10/02/2026 |
10.90
|
86,300 | 11 | 11 | 10.80 | 300 | 1,100 | -0.0 |
| 09/02/2026 |
10.90
|
113,200 | 11 | 11 | 10.80 | 1,000 | 0 | 0.0 |
| 06/02/2026 |
11
|
177,400 | 11.20 | 11.20 | 10.90 | 0 | 0 | 0 |
| 05/02/2026 |
11.20
|
177,300 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
| 04/02/2026 |
11.20
|
223,700 | 11.20 | 11.20 | 11.10 | 1,000 | 0 | 0.0 |
| 03/02/2026 |
11.30
|
132,700 | 11.30 | 11.30 | 11.10 | 0 | 0 | 0 |
| 02/02/2026 |
11.30
|
294,300 | 11.40 | 11.40 | 11 | 0 | 0 | 0 |
| 30/01/2026 |
11.30
|
252,500 | 11.40 | 11.50 | 11.10 | 6,700 | 0 | 0.1 |
| 29/01/2026 |
11.30
|
227,900 | 11.40 | 11.40 | 11.10 | 0 | 8,500 | -0.1 |
| 28/01/2026 |
11.40
|
210,200 | 11.10 | 11.40 | 11 | 400 | 19,500 | -0.2 |
| 27/01/2026 |
11.20
|
279,800 | 11.30 | 11.30 | 11 | 0 | 4,200 | -0.0 |
| 26/01/2026 |
11.30
|
402,000 | 11.80 | 11.80 | 11.20 | 0 | 0 | 0 |
| 23/01/2026 |
11.80
|
215,500 | 11.90 | 12 | 11.60 | 0 | 900 | -0.0 |
| 22/01/2026 |
11.90
|
531,100 | 11.70 | 11.90 | 11.60 | 0 | 0 | 0 |
| 21/01/2026 |
11.70
|
158,100 | 11.70 | 11.70 | 11.50 | 0 | 0 | 0 |
| 20/01/2026 |
11.70
|
434,700 | 11.50 | 11.70 | 11.40 | 0 | 0 | 0 |
| 19/01/2026 |
11.50
|
218,900 | 11.50 | 11.60 | 11.30 | 0 | 0 | 0 |
| 16/01/2026 |
11.50
|
211,900 | 11.50 | 11.50 | 11.30 | 500 | 0 | 0.0 |
| 15/01/2026 |
11.50
|
251,800 | 11.50 | 11.50 | 11.20 | 100 | 0 | 0.0 |
| 14/01/2026 |
11.50
|
213,500 | 11.50 | 11.50 | 11.30 | 7,400 | 0 | 0.1 |